Atomera Inc (NQ: ATOM )

21.63 USD -1.45 (-6.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 4.150 4.230 4.120 4.120 5,677 -0.05(-1.20%)
Aug 30, 2017 4.310 4.320 4.170 4.170 8,013 -0.08(-1.88%)
Aug 29, 2017 4.250 4.270 4.250 4.250 20,365 +0.00(+0.00%)
Aug 28, 2017 4.390 4.390 4.250 4.250 20,504 -0.14(-3.17%)
Aug 25, 2017 4.410 4.440 4.320 4.389 22,487 -0.06(-1.37%)
Aug 24, 2017 4.390 4.450 4.364 4.450 16,280 +0.01(+0.23%)
Aug 23, 2017 4.500 4.500 4.360 4.440 40,113 -0.14(-3.06%)
Aug 22, 2017 4.900 4.910 4.570 4.580 4,772 -0.39(-7.85%)
Aug 21, 2017 4.990 5.064 4.810 4.970 18,521 +0.06(+1.22%)
Aug 18, 2017 4.400 5.000 4.270 4.910 47,316 +0.54(+12.36%)
Aug 17, 2017 4.590 4.590 4.370 4.370 1,775 -0.19(-4.17%)
Aug 16, 2017 4.690 4.690 4.530 4.560 6,189 -0.16(-3.44%)
Aug 15, 2017 4.690 4.798 4.600 4.722 33,702 +0.04(+0.91%)
Aug 14, 2017 4.540 4.750 4.343 4.680 23,847 +0.12(+2.63%)
Aug 11, 2017 4.550 4.638 4.315 4.560 37,794 +0.24(+5.56%)
Aug 10, 2017 4.660 4.660 4.250 4.320 167,668 -0.38(-8.09%)
Aug 09, 2017 4.873 4.873 4.700 4.700 2,817 -0.21(-4.28%)
Aug 08, 2017 4.810 4.910 4.810 4.910 2,548 -0.18(-3.54%)
Aug 07, 2017 4.918 5.090 4.780 5.090 2,231 +0.18(+3.67%)
Aug 04, 2017 4.960 4.960 4.900 4.910 3,882 -0.05(-1.01%)
Aug 03, 2017 5.039 4.900 4.960 11,287 +0.06(+1.22%)
Aug 02, 2017 4.900 4.960 4.588 4.900 12,243 +0.04(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.